Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Golden Ocean Gp
(NQ:
GOGL
)
15.27
+0.15 (+0.99%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2019
3.702
3.714
3.619
3.643
379,372
-0.11(-2.88%)
Jul 30, 2019
3.738
3.780
3.702
3.750
264,832
-0.05(-1.26%)
Jul 29, 2019
3.864
3.864
3.786
3.798
205,987
-0.08(-2.01%)
Jul 26, 2019
3.816
3.906
3.804
3.876
147,221
+0.06(+1.57%)
Jul 25, 2019
3.804
3.864
3.774
3.816
515,951
+0.01(+0.31%)
Jul 24, 2019
3.744
3.822
3.726
3.804
784,220
-0.16(-3.93%)
Jul 23, 2019
3.930
3.966
3.888
3.960
382,494
-0.13(-3.08%)
Jul 22, 2019
4.128
4.146
4.074
4.086
525,862
+0.08(+1.94%)
Jul 19, 2019
4.074
4.104
3.996
4.008
477,216
+0.04(+0.90%)
Jul 18, 2019
3.990
4.008
3.951
3.972
480,347
+0.05(+1.22%)
Jul 17, 2019
4.008
4.008
3.912
3.924
533,529
-0.04(-0.91%)
Jul 16, 2019
3.984
4.038
3.960
3.960
503,467
+0.10(+2.48%)
Jul 15, 2019
3.948
3.975
3.864
3.864
656,602
-0.03(-0.77%)
Jul 12, 2019
3.924
3.936
3.870
3.894
308,630
+0.00(+0.00%)
Jul 11, 2019
3.894
3.936
3.858
3.894
424,595
+0.02(+0.46%)
Jul 10, 2019
3.834
3.906
3.798
3.876
395,847
+0.05(+1.41%)
Jul 09, 2019
3.756
3.828
3.744
3.822
575,540
+0.02(+0.63%)
Jul 08, 2019
3.762
3.810
3.732
3.798
390,669
-0.02(-0.47%)
Jul 05, 2019
3.726
3.822
3.684
3.816
1,132,033
+0.08(+2.08%)
Jul 03, 2019
3.738
3.756
3.690
3.738
286,930
+0.01(+0.32%)
Jul 02, 2019
3.672
3.732
3.619
3.726
549,853
+0.04(+0.97%)
Jul 01, 2019
3.643
3.714
3.631
3.690
383,357
+0.21(+6.02%)
Jun 28, 2019
3.469
3.492
3.439
3.481
172,592
+0.07(+2.11%)
Jun 27, 2019
3.409
3.445
3.346
3.409
777,176
+0.16(+4.98%)
Jun 26, 2019
3.259
3.301
3.241
3.247
387,336
+0.10(+3.24%)
Jun 25, 2019
3.157
3.187
3.127
3.145
323,869
-0.03(-0.94%)
Jun 24, 2019
3.259
3.265
3.121
3.175
455,682
-0.07(-2.03%)
Jun 21, 2019
3.241
3.265
3.214
3.241
401,769
+0.07(+2.27%)
Jun 20, 2019
3.199
3.199
3.121
3.169
439,000
+0.14(+4.55%)
Jun 19, 2019
3.067
3.109
3.028
3.031
532,506
+0.12(+4.12%)
Jun 18, 2019
2.852
2.930
2.852
2.912
213,313
+0.07(+2.53%)
Jun 17, 2019
2.828
2.864
2.822
2.840
115,603
+0.05(+1.94%)
Jun 14, 2019
2.840
2.840
2.786
2.786
195,293
-0.05(-1.69%)
Jun 13, 2019
2.786
2.834
2.768
2.834
257,458
+0.15(+5.58%)
Jun 12, 2019
2.744
2.750
2.684
2.684
182,981
-0.20(-7.05%)
Jun 11, 2019
2.930
2.942
2.882
2.888
203,400
+0.07(+2.55%)
Jun 10, 2019
2.894
2.894
2.816
2.816
144,333
-0.05(-1.67%)
Jun 07, 2019
2.810
2.888
2.804
2.864
299,950
+0.08(+3.02%)
Jun 06, 2019
2.804
2.822
2.750
2.780
331,905
-0.06(-2.11%)
Jun 05, 2019
2.906
2.912
2.840
2.840
531,372
+0.02(+0.74%)
Jun 04, 2019
2.855
2.866
2.807
2.819
967,835
+0.22(+8.49%)
Jun 03, 2019
2.658
2.688
2.580
2.598
658,421
-0.12(-4.39%)
May 31, 2019
2.741
2.753
2.706
2.717
547,041
-0.11(-4.00%)
May 30, 2019
2.831
2.896
2.801
2.831
403,904
-0.07(-2.46%)
May 29, 2019
2.878
2.902
2.860
2.902
552,245
-0.07(-2.40%)
May 28, 2019
3.063
3.084
2.968
2.974
372,864
-0.05(-1.58%)
May 24, 2019
3.027
3.039
2.994
3.021
275,031
-0.04(-1.36%)
May 23, 2019
3.176
3.176
2.986
3.063
503,202
-0.14(-4.28%)
May 22, 2019
3.218
3.260
3.196
3.200
199,782
+0.10(+3.07%)
May 21, 2019
3.111
3.158
3.081
3.105
264,175
-0.01(-0.19%)
May 20, 2019
3.075
3.141
3.057
3.111
178,038
+0.01(+0.38%)
May 17, 2019
3.129
3.182
3.099
3.099
179,214
-0.07(-2.07%)
May 16, 2019
3.147
3.212
3.147
3.164
107,919
+0.01(+0.38%)
May 15, 2019
3.075
3.170
3.057
3.152
115,392
+0.04(+1.34%)
May 14, 2019
3.111
3.147
3.093
3.111
210,008
+0.08(+2.76%)
May 13, 2019
3.051
3.081
3.009
3.027
252,337
-0.23(-7.13%)
May 10, 2019
3.224
3.278
3.200
3.260
147,332
+0.08(+2.43%)
May 09, 2019
3.212
3.212
3.111
3.182
222,367
-0.13(-3.96%)
May 08, 2019
3.218
3.331
3.212
3.313
270,575
+0.13(+3.93%)
May 07, 2019
3.260
3.260
3.147
3.188
255,070
-0.13(-3.78%)
May 06, 2019
3.212
3.325
3.188
3.313
347,789
-0.15(-4.47%)
May 03, 2019
3.403
3.477
3.397
3.468
238,953
+0.05(+1.39%)
May 02, 2019
3.498
3.510
3.409
3.421
352,652
-0.19(-5.28%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.